Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.48	14.66	14.33	14.36	26,186,432	-0.02(-0.16%)
Nov 29, 2017	14.12	14.47	14.11	14.38	22,541,890	+0.40(+2.87%)
Nov 28, 2017	13.68	14.01	13.62	13.98	25,621,712	+0.36(+2.61%)
Nov 27, 2017	13.66	13.70	13.58	13.63	11,196,320	-0.02(-0.14%)
Nov 24, 2017	13.76	13.76	13.63	13.64	4,824,481	-0.02(-0.11%)
Nov 22, 2017	13.77	13.82	13.65	13.66	12,241,701	-0.09(-0.66%)
Nov 21, 2017	13.91	13.91	13.72	13.75	11,763,967	-0.14(-0.98%)
Nov 20, 2017	13.81	13.89	13.70	13.89	13,775,817	+0.11(+0.82%)
Nov 17, 2017	13.55	13.80	13.54	13.77	12,701,474	+0.14(+0.99%)
Nov 16, 2017	13.72	13.79	13.62	13.64	9,902,114	-0.01(-0.05%)
Nov 15, 2017	13.58	13.78	13.48	13.64	14,654,027	-0.08(-0.60%)
Nov 14, 2017	13.43	13.75	13.40	13.73	17,036,030	+0.25(+1.84%)
Nov 13, 2017	13.16	13.52	13.09	13.48	11,086,521	+0.21(+1.59%)
Nov 10, 2017	13.49	13.57	13.26	13.27	15,220,890	-0.16(-1.18%)
Nov 09, 2017	13.39	13.55	13.20	13.43	15,916,879	-0.06(-0.45%)
Nov 08, 2017	13.58	13.61	13.44	13.49	15,122,896	-0.13(-0.94%)
Nov 07, 2017	13.98	14.06	13.56	13.61	18,591,904	-0.36(-2.58%)
Nov 06, 2017	13.89	14.02	13.83	13.98	15,917,895	+0.05(+0.38%)
Nov 03, 2017	13.84	13.96	13.73	13.92	11,371,583	+0.05(+0.38%)
Nov 02, 2017	13.71	13.89	13.62	13.87	14,345,301	+0.12(+0.88%)
Nov 01, 2017	13.79	13.97	13.74	13.75	9,950,583	+0.02(+0.16%)
Oct 31, 2017	13.74	13.88	13.71	13.73	11,778,962	+0.02(+0.11%)
Oct 30, 2017	13.73	13.85	13.64	13.71	8,568,881	-0.11(-0.76%)
Oct 27, 2017	13.88	13.91	13.78	13.82	14,136,532	-0.11(-0.81%)
Oct 26, 2017	13.79	14.01	13.76	13.93	19,014,734	+0.15(+1.09%)
Oct 25, 2017	14.15	14.16	13.69	13.78	15,973,135	-0.11(-0.76%)
Oct 24, 2017	13.95	14.10	13.86	13.89	15,585,535	+0.01(+0.05%)
Oct 23, 2017	13.94	14.05	13.86	13.88	13,807,022	-0.03(-0.22%)
Oct 20, 2017	13.89	13.93	13.77	13.91	16,439,557	+0.18(+1.31%)
Oct 19, 2017	13.52	13.76	13.36	13.73	29,656,974	-0.25(-1.78%)
Oct 18, 2017	13.76	14.01	13.60	13.98	34,331,244	+0.29(+2.14%)
Oct 17, 2017	13.88	13.93	13.65	13.68	10,677,348	-0.18(-1.30%)
Oct 16, 2017	13.70	13.89	13.67	13.86	17,616,144	+0.18(+1.32%)
Oct 13, 2017	13.68	13.84	13.52	13.68	17,479,796	-0.04(-0.27%)
Oct 12, 2017	13.92	13.95	13.70	13.72	21,700,892	-0.15(-1.09%)
Oct 11, 2017	13.98	14.02	13.86	13.87	16,455,539	-0.16(-1.13%)
Oct 10, 2017	13.96	14.08	13.95	14.03	15,944,147	+0.06(+0.43%)
Oct 09, 2017	14.09	14.10	13.93	13.97	11,459,684	-0.09(-0.64%)
Oct 06, 2017	14.16	14.31	14.04	14.06	15,586,322	-0.06(-0.43%)
Oct 05, 2017	13.98	14.20	13.90	14.12	18,277,416	+0.15(+1.08%)
Oct 04, 2017	14.07	14.11	13.95	13.97	10,881,931	-0.13(-0.91%)
Oct 03, 2017	14.22	14.27	14.04	14.10	9,002,946	-0.12(-0.85%)
Oct 02, 2017	14.20	14.27	14.05	14.22	15,526,841	+0.06(+0.43%)
Sep 29, 2017	13.98	14.25	13.98	14.16	9,210,072	+0.12(+0.86%)
Sep 28, 2017	14.06	14.08	13.86	14.04	9,663,821	-0.01(-0.05%)
Sep 27, 2017		14.13	13.88	14.04	14,283,665	+0.25(+1.80%)
Sep 26, 2017	13.78	13.85	13.70	13.79	7,426,605	+0.05(+0.38%)
Sep 25, 2017	13.74	13.86	13.65	13.74	8,812,623	-0.04(-0.27%)
Sep 22, 2017	13.69	13.81	13.58	13.78	10,226,938	+0.05(+0.38%)
Sep 21, 2017	13.62	13.77	13.53	13.73	19,120,062	+0.08(+0.55%)
Sep 20, 2017	13.62	13.68	13.37	13.65	25,689,342	+0.02(+0.17%)
Sep 19, 2017	13.61	13.70	13.51	13.63	15,851,732	+0.02(+0.17%)
Sep 18, 2017	13.52	13.69	13.47	13.61	12,483,942	+0.13(+0.95%)
Sep 15, 2017	13.40	13.49	13.28	13.48	16,941,926	+0.03(+0.22%)
Sep 14, 2017	13.48	13.62	13.40	13.45	19,422,012	+0.02(+0.11%)
Sep 13, 2017	13.11	13.44	13.07	13.43	17,692,594	+0.30(+2.29%)
Sep 12, 2017	12.88	13.25	12.88	13.13	16,555,522	+0.32(+2.52%)
Sep 11, 2017	12.67	12.92	12.67	12.81	10,714,140	+0.31(+2.47%)
Sep 08, 2017	12.37	12.60	12.35	12.50	10,301,813	+0.11(+0.91%)
Sep 07, 2017	12.70	12.70	12.25	12.39	16,241,659	-0.33(-2.60%)
Sep 06, 2017	12.70	12.85	12.63	12.72	9,498,422	+0.09(+0.71%)
Sep 05, 2017	12.92	12.94	12.62	12.63	15,773,049	-0.43(-3.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.